Toast, Inc. (TOST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240607C00018000 | 2024-05-09 12:13PM EDT | 18.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240607C00020000 | 2024-05-10 1:03PM EDT | 20.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240607C00021000 | 2024-05-07 11:18AM EDT | 21.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240607C00022000 | 2024-05-21 11:11AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240607C00022500 | 2024-05-08 10:14AM EDT | 22.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240607C00023000 | 2024-05-16 3:57PM EDT | 23.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240607C00023500 | 2024-05-22 1:48PM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240607C00024000 | 2024-05-17 10:30AM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240607C00024500 | 2024-05-13 11:57AM EDT | 24.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240607C00025000 | 2024-05-17 3:05PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240607C00025500 | 2024-05-17 10:11AM EDT | 25.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240607C00026000 | 2024-05-22 3:56PM EDT | 26.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TOST240607C00026500 | 2024-05-22 11:21AM EDT | 26.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TOST240607C00027000 | 2024-05-22 11:21AM EDT | 27.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TOST240607C00027500 | 2024-05-22 1:36PM EDT | 27.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| TOST240607C00028000 | 2024-05-22 11:17AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOST240607C00028500 | 2024-05-21 12:52PM EDT | 28.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOST240607C00029000 | 2024-05-22 9:48AM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST240607C00030000 | 2024-05-22 10:06AM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TOST240607C00031000 | 2024-05-20 2:27PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TOST240607C00032000 | 2024-05-17 11:53AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TOST240607C00033000 | 2024-05-22 9:51AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOST240607C00034000 | 2024-05-14 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607P00016000 | 2024-05-02 11:44AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240607P00017000 | 2024-05-06 3:27PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240607P00017500 | 2024-05-17 1:30PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TOST240607P00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240607P00019500 | 2024-04-26 3:23PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240607P00020000 | 2024-05-21 2:22PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOST240607P00020500 | 2024-05-09 1:23PM EDT | 20.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240607P00021000 | 2024-05-09 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TOST240607P00022000 | 2024-05-14 12:53PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240607P00022500 | 2024-05-22 10:39AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240607P00023000 | 2024-05-21 12:24PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOST240607P00023500 | 2024-05-22 10:39AM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOST240607P00024000 | 2024-05-16 11:41AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST240607P00024500 | 2024-05-22 2:15PM EDT | 24.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TOST240607P00025000 | 2024-05-22 1:16PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TOST240607P00025500 | 2024-05-22 10:20AM EDT | 25.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST240607P00026000 | 2024-05-21 12:37PM EDT | 26.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TOST240607P00026500 | 2024-05-21 9:55AM EDT | 26.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TOST240607P00027000 | 2024-05-21 10:57AM EDT | 27.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240607P00027500 | 2024-05-20 10:41AM EDT | 27.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240607P00028000 | 2024-05-22 10:45AM EDT | 28.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240607P00028500 | 2024-05-16 3:34PM EDT | 28.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.